• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 144.13 + 0.251 % 0.00547184 BTC
MARKET CAP
2.643 B
24H VOLUME
42.226 M
CIRC.SUPPLY
18.337 M
MAX SUPPLY
Rank24
1H 0.26 %
24H 0.25 %
7D -2.08 %
EXPLORER 1
2
3
4
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
9/25/23143.736145.443143.16144.45442,685,360.062,648,790,250.06
9/24/23141.788144.432141.705143.73432,559,993.62,635,523,469.11
9/23/23145.048145.512141.687141.79733,917,252.872,599,954,450.76
9/22/23145.198146.905144.665145.05638,471,061.042,659,634,128.71
9/21/23148.108148.263145.192145.19942,424,7592,662,196,156.43
9/20/23147.696148.402145.992148.11746,811,933.862,715,627,959.22
9/19/23145.772148.549145.722147.69639,757,091.582,707,848,892.32
9/18/23145.793147.978145.052145.76945,155,110.342,672,461,585.48
9/17/23144.599146.146143.445145.79831,255,845.932,672,923,255.89
9/16/23147.358148.031144.276144.62534,872,985.192,651,349,123.63
9/15/23146.358149.151146.358147.35157,280,168.852,701,264,330.71
9/14/23143.119147.059142.308146.32944,084,896.282,682,478,331.08
9/13/23140.807144.639140.553143.11654,374,646.092,623,508,639.44
9/12/23139.932142.853139.286140.80557,433,671.772,581,079,486.78
9/11/23142.89143.62138.178139.9358,031,716.092,564,991,981.42
9/10/23143.409143.792141.827142.89433,705,148.092,619,264,617.28
9/9/23143.896144.002142.324143.40735,896,666.462,628,590,714.54
9/8/23143.257144.124140.929143.88646,927,009.42,637,316,019.02
9/7/23142.107143.276141.169143.25162,422,430.82,625,604,279.74
9/6/23137.78142.645137.636142.11367,734,043.52,604,696,737.14
9/5/23141.177141.299137.673137.78154,468,001.592,525,240,930.34
9/4/23140.843143.77140.776141.17163,835,398.172,587,284,192.79
9/3/23140.089141.392139.297140.8449,564,266.232,581,180,178.55
9/2/23140.821141.628139.266140.07851,308,059.32,567,150,187.39
9/1/23142.977144.617139.128140.82268,834,515.862,580,722,023.78
8/31/23141.999144.633140.996142.97192,560,648.822,620,051,908.43
8/30/23146.841148.152140.882141.97587,057,473.382,601,730,263.29
8/29/23145.243148.368143.016146.83878,887,119.032,690,784,898.14
8/28/23145.359146.514142.703145.24581,936,691.062,661,540,629.67
8/27/23142.981145.711142.778145.3662,152,299.942,663,585,793.4
8/26/23139.968144.864139.968142.97578,233,910.182,619,811,098.31
8/25/23138.412140.169137.16139.90362,511,771.522,563,461,708.98
8/24/23142.962143.05135.826138.40182,925,509.392,535,888,011.49
8/23/23145.399146.245142.589142.95567,806,763.652,619,261,868.36
8/22/23149.556149.758143.544145.41868,550,650.562,664,322,905.12
8/21/23147.29149.652145.175149.55167,633,621.812,739,993,102.98
8/20/23144.233149.038143.578147.29561,194,258.712,698,582,167.18
8/19/23143.496145.184143.148144.23146,899,245.62,642,386,819.12
8/18/23141.713145.075141.322143.48774,321,961.022,628,717,945.87
8/17/23153.922154.505137.676141.69195,580,859.322,595,743,123.82
8/16/23155.261156.179152.918153.92491,925,932.382,819,780,068.25
8/15/23158.331158.547154.938155.26170,108,160.542,844,202,227.36
8/14/23158.23159.781158.003158.30991,093,262.852,899,965,569.87
8/13/23157.75159.563157.102158.22875,273,703.062,898,414,140.04
8/12/23156.789158.04156.575157.72375,281,080.352,889,107,020.25
8/11/23155.987157.886155.866156.79381,873,241.542,871,995,162.14
8/10/23157.2157.454154.407155.99397,252,803.12,857,281,564.37
8/9/23158.879159.503156.618157.20378,453,874.742,879,379,746.51
8/8/23158.274160.085157.783158.88885,841,742.942,910,173,596.23
8/7/23159.625160.626157.294158.28782,770,526.342,899,095,224.38
8/6/23159.518160.907159.229159.62872,981,324.512,923,587,079.49
8/5/23158.411161.137157.844159.5186,465,173.752,921,355,027.43
8/4/23160.346161.701157.343158.40999,473,749.052,901,127,734.33
8/3/23159.877161.57159.765160.35985,629,318.682,936,763,053.66
8/2/23160.241160.896159.211159.84981,942,143.652,927,358,359.51
8/1/23161.264163.421157.594160.265117,119,417.032,934,908,082.94
7/31/23160.271161.767159.764161.25761,802,656.512,953,004,082.11
7/30/23163.2163.719158.603160.26252,968,178.92,934,720,762.3
7/29/23163.267164.149162.195163.20473,361,895.332,988,525,462.75
7/28/23162.154164.45161.934163.308108,313,266.532,990,355,691.83
7/27/23163.008164.077161.404162.147106,574,135.932,969,024,156.16
7/26/23162.755163.52161.314163.00594,831,356.32,984,664,660.15
7/26/23162.755163.52161.314163.00594,831,356.32,984,664,660.15
7/25/23160.873163.066160.055162.75282,517,266.762,979,969,296.08
7/25/23160.873163.066160.055162.75282,517,266.762,979,969,296.08
7/24/23163.713164.55160.26160.864107,304,656.842,945,326,561.87
7/24/23163.713164.55160.26160.864107,304,656.842,945,326,561.87
7/23/23162.208166.259161.579163.70197,150,670.812,997,209,353.24
7/23/23162.208166.259161.579163.70197,150,670.812,997,209,353.24
7/22/23162.047163.739161.369162.18394,156,997.782,969,339,661.49
7/22/23162.047163.739161.369162.18394,156,997.782,969,339,661.49
7/21/23165.799166.154160.946162.035108,451,551.52,966,565,216.34
7/21/23165.799166.154160.946162.035108,451,551.52,966,565,216.34
7/20/23165.84170.033163.327165.805103,073,884.723,035,504,939.27
7/20/23165.84170.033163.327165.805103,073,884.723,035,504,939.27
7/19/23166.949170.033165.439165.836111,704,690.983,035,999,992.61
7/19/23166.949170.033165.439165.836111,704,690.983,035,999,992.61
7/18/23168.194168.664164.411166.94383,139,882.153,056,210,783.4
7/18/23168.194168.664164.411166.94383,139,882.153,056,210,783.4
7/17/23165.429168.878163.58168.21567,699,720.53,079,413,540.76
7/17/23165.429168.878163.58168.21567,699,720.53,079,413,540.76
7/16/23164.738166.156163.24165.42152,878,375.243,028,197,867.86
7/15/23160.522166.163158.885164.74759,269,0113,015,777,155.37
7/14/23165.254166.508156.567160.50189,399,473.412,937,989,489.47
7/13/23163.597167.647161.899165.1782,025,235.463,023,378,240.72
7/12/23165.324165.425163.169163.59561,801,825.482,994,473,047.14
7/11/23163.609165.631163.106165.32553,734,568.273,026,076,031.14
7/10/23165.89166.621163.253163.61864,543,653.962,994,766,425.1
7/9/23167.327168.771165.227165.87949,131,928.933,036,080,852.35
7/8/23165.395168.692165.263167.31861,057,980.863,062,326,191.75

Similar Coins